667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,200300,11644427590,12080,12080,12080,12080,0
|
|
20240712,200200,11644427590,12080,12080,12080,12080,0
|
|
20240712,200100,11644427590,12080,12080,12080,12080,0
|
|
20240712,200000,11644427590,12080,12080,12080,12080,0
|
|
20240712,195900,11644427590,12080,12080,12080,12080,0
|
|
20240712,195800,11644427590,12080,12080,12080,12080,0
|
|
20240712,195700,11644427590,12080,12080,12080,12080,0
|
|
20240712,195600,11644427590,12080,12080,12080,12080,0
|
|
20240712,195500,11644427590,12080,12080,12080,12080,0
|
|
20240712,195400,11644427590,12080,12080,12080,12080,0
|
|
20240712,195300,11644427590,12080,12080,12080,12080,0
|
|
20240712,195200,11644427590,12080,12080,12080,12080,0
|
|
20240712,195100,11644427590,12080,12080,12080,12080,0
|
|
20240712,195000,11644427590,12080,12080,12080,12080,0
|
|
20240712,194900,11644427590,12080,12080,12080,12080,0
|
|
20240712,194800,11644427590,12080,12080,12080,12080,0
|
|
20240712,194700,11644427590,12080,12080,12080,12080,0
|
|
20240712,194600,11644427590,12080,12080,12080,12080,0
|
|
20240712,194500,11644427590,12080,12080,12080,12080,0
|
|
20240712,194400,11644427590,12080,12080,12080,12080,0
|
|
20240712,194300,11644427590,12080,12080,12080,12080,0
|
|
20240712,194200,11644427590,12080,12080,12080,12080,0
|
|
20240712,194100,11644427590,12080,12080,12080,12080,0
|
|
20240712,194000,11644427590,12080,12080,12080,12080,0
|
|
20240712,193900,11644427590,12080,12080,12080,12080,0
|
|
20240712,193800,11644427590,12080,12080,12080,12080,0
|
|
20240712,193700,11644427590,12080,12080,12080,12080,0
|
|
20240712,193600,11644427590,12080,12080,12080,12080,0
|
|
20240712,193500,11644427590,12080,12080,12080,12080,0
|
|
20240712,193400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,193300,11644427590,12080,12080,12080,12080,0
|
|
20240712,193200,11644427590,12080,12080,12080,12080,0
|
|
20240712,193100,11644427590,12080,12080,12080,12080,0
|
|
20240712,193000,11644427590,12080,12080,12080,12080,0
|
|
20240712,192900,11644427590,12080,12080,12080,12080,0
|
|
20240712,192800,11644427590,12080,12080,12080,12080,0
|
|
20240712,192700,11644427590,12080,12080,12080,12080,0
|
|
20240712,192600,11644427590,12080,12080,12080,12080,0
|
|
20240712,192500,11644427590,12080,12080,12080,12080,0
|
|
20240712,192400,11644427590,12080,12080,12080,12080,0
|
|
20240712,192300,11644427590,12080,12080,12080,12080,0
|
|
20240712,192200,11644427590,12080,12080,12080,12080,0
|
|
20240712,192100,11644427590,12080,12080,12080,12080,0
|
|
20240712,192000,11644427590,12080,12080,12080,12080,0
|
|
20240712,191900,11644427590,12080,12080,12080,12080,0
|
|
20240712,191800,11644427590,12080,12080,12080,12080,0
|
|
20240712,191700,11644427590,12080,12080,12080,12080,0
|
|
20240712,191600,11644427590,12080,12080,12080,12080,0
|
|
20240712,191500,11644427590,12080,12080,12080,12080,0
|
|
20240712,191400,11644427590,12080,12080,12080,12080,0
|
|
20240712,191300,11644427590,12080,12080,12080,12080,0
|
|
20240712,191200,11644427590,12080,12080,12080,12080,0
|
|
20240712,191100,11644427590,12080,12080,12080,12080,0
|
|
20240712,191000,11644427590,12080,12080,12080,12080,0
|
|
20240712,190900,11644427590,12080,12080,12080,12080,0
|
|
20240712,190800,11644427590,12080,12080,12080,12080,0
|
|
20240712,190700,11644427590,12080,12080,12080,12080,0
|
|
20240712,190600,11644427590,12080,12080,12080,12080,0
|
|
20240712,190500,11644427590,12080,12080,12080,12080,0
|
|
20240712,190400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,190300,11644427590,12080,12080,12080,12080,0
|
|
20240712,190200,11644427590,12080,12080,12080,12080,0
|
|
20240712,190100,11644427590,12080,12080,12080,12080,0
|
|
20240712,190000,11644427590,12080,12080,12080,12080,0
|
|
20240712,185900,11644427590,12080,12080,12080,12080,0
|
|
20240712,185800,11644427590,12080,12080,12080,12080,0
|
|
20240712,185700,11644427590,12080,12080,12080,12080,0
|
|
20240712,185600,11644427590,12080,12080,12080,12080,0
|
|
20240712,185500,11644427590,12080,12080,12080,12080,0
|
|
20240712,185400,11644427590,12080,12080,12080,12080,0
|
|
20240712,185300,11644427590,12080,12080,12080,12080,0
|
|
20240712,185200,11644427590,12080,12080,12080,12080,0
|
|
20240712,185100,11644427590,12080,12080,12080,12080,0
|
|
20240712,185000,11644427590,12080,12080,12080,12080,0
|
|
20240712,184900,11644427590,12080,12080,12080,12080,0
|
|
20240712,184800,11644427590,12080,12080,12080,12080,0
|
|
20240712,184700,11644427590,12080,12080,12080,12080,0
|
|
20240712,184600,11644427590,12080,12080,12080,12080,0
|
|
20240712,184500,11644427590,12080,12080,12080,12080,0
|
|
20240712,184400,11644427590,12080,12080,12080,12080,0
|
|
20240712,184300,11644427590,12080,12080,12080,12080,0
|
|
20240712,184200,11644427590,12080,12080,12080,12080,0
|
|
20240712,184100,11644427590,12080,12080,12080,12080,0
|
|
20240712,184000,11644427590,12080,12080,12080,12080,0
|
|
20240712,183900,11644427590,12080,12080,12080,12080,0
|
|
20240712,183800,11644427590,12080,12080,12080,12080,0
|
|
20240712,183700,11644427590,12080,12080,12080,12080,0
|
|
20240712,183600,11644427590,12080,12080,12080,12080,0
|
|
20240712,183500,11644427590,12080,12080,12080,12080,0
|
|
20240712,183400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,183300,11644427590,12080,12080,12080,12080,0
|
|
20240712,183200,11644427590,12080,12080,12080,12080,0
|
|
20240712,183100,11644427590,12080,12080,12080,12080,0
|
|
20240712,183000,11644427590,12080,12080,12080,12080,0
|
|
20240712,182900,11644427590,12080,12080,12080,12080,0
|
|
20240712,182800,11644427590,12080,12080,12080,12080,0
|
|
20240712,182700,11644427590,12080,12080,12080,12080,0
|
|
20240712,182600,11644427590,12080,12080,12080,12080,0
|
|
20240712,182500,11644427590,12080,12080,12080,12080,0
|
|
20240712,182400,11644427590,12080,12080,12080,12080,0
|
|
20240712,182300,11644427590,12080,12080,12080,12080,0
|
|
20240712,182200,11644427590,12080,12080,12080,12080,0
|
|
20240712,182100,11644427590,12080,12080,12080,12080,0
|
|
20240712,182000,11644427590,12080,12080,12080,12080,0
|
|
20240712,181900,11644427590,12080,12080,12080,12080,0
|
|
20240712,181800,11644427590,12080,12080,12080,12080,0
|
|
20240712,181700,11644427590,12080,12080,12080,12080,0
|
|
20240712,181600,11644427590,12080,12080,12080,12080,0
|
|
20240712,181500,11644427590,12080,12080,12080,12080,0
|
|
20240712,181400,11644427590,12080,12080,12080,12080,0
|
|
20240712,181300,11644427590,12080,12080,12080,12080,0
|
|
20240712,181200,11644427590,12080,12080,12080,12080,0
|
|
20240712,181100,11644427590,12080,12080,12080,12080,0
|
|
20240712,181000,11644427590,12080,12080,12080,12080,0
|
|
20240712,180900,11644427590,12080,12080,12080,12080,0
|
|
20240712,180800,11644427590,12080,12080,12080,12080,0
|
|
20240712,180700,11644427590,12080,12080,12080,12080,0
|
|
20240712,180600,11644427590,12080,12080,12080,12080,0
|
|
20240712,180500,11644427590,12080,12080,12080,12080,0
|
|
20240712,180400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,180300,11644427590,12080,12080,12080,12080,0
|
|
20240712,180200,11644427590,12080,12080,12080,12080,0
|
|
20240712,180100,11644427590,12080,12080,12080,12080,0
|
|
20240712,180000,11644427590,12080,12080,12080,12080,0
|
|
20240712,175900,11644427590,12080,12080,12080,12080,0
|
|
20240712,175800,11644427590,12080,12080,12080,12080,0
|
|
20240712,175700,11644427590,12080,12080,12080,12080,0
|
|
20240712,175600,11644427590,12080,12080,12080,12080,0
|
|
20240712,175500,11644427590,12080,12080,12080,12080,0
|
|
20240712,175400,11644427590,12080,12080,12080,12080,0
|
|
20240712,175300,11644427590,12080,12080,12080,12080,0
|
|
20240712,175200,11644427590,12080,12080,12080,12080,0
|
|
20240712,175100,11644427590,12080,12080,12080,12080,0
|
|
20240712,175000,11644427590,12080,12080,12080,12080,0
|
|
20240712,174900,11644427590,12080,12080,12080,12080,0
|
|
20240712,174800,11644427590,12080,12080,12080,12080,0
|
|
20240712,174700,11644427590,12080,12080,12080,12080,0
|
|
20240712,174600,11644427590,12080,12080,12080,12080,0
|
|
20240712,174500,11644427590,12080,12080,12080,12080,0
|
|
20240712,174400,11644427590,12080,12080,12080,12080,0
|
|
20240712,174300,11644427590,12080,12080,12080,12080,0
|
|
20240712,174200,11644427590,12080,12080,12080,12080,0
|
|
20240712,174100,11644427590,12080,12080,12080,12080,0
|
|
20240712,174000,11644427590,12080,12080,12080,12080,0
|
|
20240712,173900,11644427590,12080,12080,12080,12080,0
|
|
20240712,173800,11644427590,12080,12080,12080,12080,0
|
|
20240712,173700,11644427590,12080,12080,12080,12080,0
|
|
20240712,173600,11644427590,12080,12080,12080,12080,0
|
|
20240712,173500,11644427590,12080,12080,12080,12080,0
|
|
20240712,173400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,173300,11644427590,12080,12080,12080,12080,0
|
|
20240712,173200,11644427590,12080,12080,12080,12080,0
|
|
20240712,173100,11644427590,12080,12080,12080,12080,0
|
|
20240712,173000,11644427590,12080,12080,12080,12080,0
|
|
20240712,172900,11644427590,12080,12080,12080,12080,0
|
|
20240712,172800,11644427590,12080,12080,12080,12080,0
|
|
20240712,172700,11644427590,12080,12080,12080,12080,0
|
|
20240712,172600,11644427590,12080,12080,12080,12080,0
|
|
20240712,172500,11644427590,12080,12080,12080,12080,0
|
|
20240712,172400,11644427590,12080,12080,12080,12080,0
|
|
20240712,172300,11644427590,12080,12080,12080,12080,0
|
|
20240712,172200,11644427590,12080,12080,12080,12080,0
|
|
20240712,172100,11644427590,12080,12080,12080,12080,0
|
|
20240712,172000,11644427590,12080,12080,12080,12080,0
|
|
20240712,171900,11644427590,12080,12080,12080,12080,0
|
|
20240712,171800,11644427590,12080,12080,12080,12080,0
|
|
20240712,171700,11644427590,12080,12080,12080,12080,0
|
|
20240712,171600,11644427590,12080,12080,12080,12080,0
|
|
20240712,171500,11644427590,12080,12080,12080,12080,0
|
|
20240712,171400,11644427590,12080,12080,12080,12080,0
|
|
20240712,171300,11644427590,12080,12080,12080,12080,0
|
|
20240712,171200,11644427590,12080,12080,12080,12080,0
|
|
20240712,171100,11644427590,12080,12080,12080,12080,0
|
|
20240712,171000,11644427590,12080,12080,12080,12080,0
|
|
20240712,170900,11644427590,12080,12080,12080,12080,0
|
|
20240712,170800,11644427590,12080,12080,12080,12080,0
|
|
20240712,170700,11644427590,12080,12080,12080,12080,0
|
|
20240712,170600,11644427590,12080,12080,12080,12080,0
|
|
20240712,170500,11644427590,12080,12080,12080,12080,0
|
|
20240712,170400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,170300,11644427590,12080,12080,12080,12080,0
|
|
20240712,170200,11644427590,12080,12080,12080,12080,0
|
|
20240712,170100,11644427590,12080,12080,12080,12080,0
|
|
20240712,170000,11644427590,12080,12080,12080,12080,0
|
|
20240712,165900,11644427590,12080,12080,12080,12080,0
|
|
20240712,165800,11644427590,12080,12080,12080,12080,0
|
|
20240712,165700,11644427590,12080,12080,12080,12080,0
|
|
20240712,165600,11644427590,12080,12080,12080,12080,0
|
|
20240712,165500,11644427590,12080,12080,12080,12080,0
|
|
20240712,165400,11644427590,12080,12080,12080,12080,0
|
|
20240712,165300,11644427590,12080,12080,12080,12080,0
|
|
20240712,165200,11644427590,12080,12080,12080,12080,0
|
|
20240712,165100,11644427590,12080,12080,12080,12080,0
|
|
20240712,165000,11644427590,12080,12080,12080,12080,0
|
|
20240712,164900,11644427590,12080,12080,12080,12080,0
|
|
20240712,164800,11644427590,12080,12080,12080,12080,0
|
|
20240712,164700,11644427590,12080,12080,12080,12080,0
|
|
20240712,164600,11644427590,12080,12080,12080,12080,0
|
|
20240712,164500,11644427590,12080,12080,12080,12080,0
|
|
20240712,164400,11644427590,12080,12080,12080,12080,0
|
|
20240712,164300,11644427590,12080,12080,12080,12080,0
|
|
20240712,164200,11644427590,12080,12080,12080,12080,0
|
|
20240712,164100,11644427590,12080,12080,12080,12080,0
|
|
20240712,164000,11644427590,12080,12080,12080,12080,0
|
|
20240712,163900,11644427590,12080,12080,12080,12080,0
|
|
20240712,163800,11644427590,12080,12080,12080,12080,0
|
|
20240712,163700,11644427590,12080,12080,12080,12080,0
|
|
20240712,163600,11644427590,12080,12080,12080,12080,0
|
|
20240712,163500,11644427590,12080,12080,12080,12080,0
|
|
20240712,163400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,163300,11644427590,12080,12080,12080,12080,0
|
|
20240712,163200,11644427590,12080,12080,12080,12080,0
|
|
20240712,163100,11644427590,12080,12080,12080,12080,0
|
|
20240712,163000,11644427590,12080,12080,12080,12080,0
|
|
20240712,162900,11644427590,12080,12080,12080,12080,0
|
|
20240712,162800,11644427590,12080,12080,12080,12080,0
|
|
20240712,162700,11644427590,12080,12080,12080,12080,0
|
|
20240712,162600,11644427590,12080,12080,12080,12080,0
|
|
20240712,162500,11644427590,12080,12080,12080,12080,0
|
|
20240712,162400,11644427590,12080,12080,12080,12080,0
|
|
20240712,162300,11644427590,12080,12080,12080,12080,0
|
|
20240712,162200,11644427590,12080,12080,12080,12080,0
|
|
20240712,162100,11644427590,12080,12080,12080,12080,0
|
|
20240712,162000,11644427590,12080,12080,12080,12080,0
|
|
20240712,161900,11644427590,12080,12080,12080,12080,0
|
|
20240712,161800,11644427590,12080,12080,12080,12080,0
|
|
20240712,161700,11644427590,12080,12080,12080,12080,0
|
|
20240712,161600,11644427590,12080,12080,12080,12080,0
|
|
20240712,161500,11644427590,12080,12080,12080,12080,0
|
|
20240712,161400,11644427590,12080,12080,12080,12080,0
|
|
20240712,161300,11644427590,12080,12080,12080,12080,0
|
|
20240712,161200,11644427590,12080,12080,12080,12080,0
|
|
20240712,161100,11644427590,12080,12080,12080,12080,0
|
|
20240712,161000,11644427590,12080,12080,12080,12080,0
|
|
20240712,160900,11644427590,12080,12080,12080,12080,0
|
|
20240712,160800,11644427590,12080,12080,12080,12080,0
|
|
20240712,160700,11644427590,12080,12080,12080,12080,0
|
|
20240712,160600,11644427590,12080,12080,12080,12080,0
|
|
20240712,160500,11644427590,12080,12080,12080,12080,0
|
|
20240712,160400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,160300,11644427590,12080,12080,12080,12080,0
|
|
20240712,160200,11644427590,12080,12080,12080,12080,0
|
|
20240712,160100,11644427590,12080,12080,12080,12080,0
|
|
20240712,160000,11644427590,12080,12080,12080,12080,0
|
|
20240712,155900,11644427590,12080,12080,12080,12080,0
|
|
20240712,155800,11644427590,12080,12080,12080,12080,0
|
|
20240712,155700,11644427590,12080,12080,12080,12080,0
|
|
20240712,155600,11644427590,12080,12080,12080,12080,0
|
|
20240712,155500,11644427590,12080,12080,12080,12080,0
|
|
20240712,155400,11644427590,12080,12080,12080,12080,0
|
|
20240712,155300,11644427590,12080,12080,12080,12080,0
|
|
20240712,155200,11644427590,12080,12080,12080,12080,0
|
|
20240712,155100,11644427590,12080,12080,12080,12080,0
|
|
20240712,155000,11644427590,12080,12080,12080,12080,0
|
|
20240712,154900,11644427590,12080,12080,12080,12080,0
|
|
20240712,154800,11644427590,12080,12080,12080,12080,0
|
|
20240712,154700,11644427590,12080,12080,12080,12080,0
|
|
20240712,154600,11644427590,12080,12080,12080,12080,0
|
|
20240712,154500,11644427590,12080,12080,12080,12080,0
|
|
20240712,154400,11644427590,12080,12080,12080,12080,0
|
|
20240712,154300,11644427590,12080,12080,12080,12080,0
|
|
20240712,154200,11644427590,12080,12080,12080,12080,0
|
|
20240712,154100,11644427590,12080,12080,12080,12080,0
|
|
20240712,154000,11644427590,12080,12080,12080,12080,0
|
|
20240712,153900,11644427590,12080,12080,12080,12080,0
|
|
20240712,153800,11644427590,12080,12080,12080,12080,0
|
|
20240712,153700,11644427590,12080,12080,12080,12080,0
|
|
20240712,153600,11644427590,12080,12080,12080,12080,0
|
|
20240712,153500,11644427590,12080,12080,12080,12080,0
|
|
20240712,153400,11644427590,12080,12080,12080,12080,23260
|
|
20240712,153300,11644427590,12080,12080,12080,12080,0
|
|
20240712,153200,11644427590,12080,12080,12080,12080,0
|
|
20240712,153100,11644427590,12080,12080,12080,12080,0
|
|
20240712,153000,11644427590,12080,12080,12080,12080,23260
|
|
20240712,152900,11363446790,12080,12080,12080,12080,0
|
|
20240712,152800,11363446790,12080,12080,12080,12080,0
|
|
20240712,152700,11363446790,12080,12080,12080,12080,0
|
|
20240712,152600,11363446790,12080,12080,12080,12080,0
|
|
20240712,152500,11363446790,12080,12080,12080,12080,0
|
|
20240712,152400,11363446790,12080,12080,12080,12080,0
|
|
20240712,152300,11363446790,12080,12080,12080,12080,0
|
|
20240712,152200,11363446790,12080,12080,12080,12080,0
|
|
20240712,152100,11363446790,12080,12080,12080,12080,0
|
|
20240712,152000,11363446790,12080,12080,12080,12080,0
|
|
20240712,151900,11363446790,12080,12080,12080,12070,659
|
|
20240712,151800,11355489180,12080,12070,12080,12070,881
|
|
20240712,151700,11344849400,12080,12060,12080,12060,4377
|
|
20240712,151600,11292019690,12070,12080,12080,12060,7653
|
|
20240712,151500,11199646590,12070,12070,12080,12070,1751
|
|
20240712,151400,11178506580,12070,12080,12080,12070,2524
|
|
20240712,151300,11148032810,12070,12080,12080,12070,1195
|
|
20240712,151200,11133607890,12080,12080,12080,12070,1135
|
|
20240712,151100,11119904610,12070,12080,12080,12070,2199
|
|
20240712,151000,11093357940,12070,12070,12080,12070,1989
|
|
20240712,150900,11069345090,12070,12070,12080,12070,1692
|
|
20240712,150800,11048912230,12080,12070,12080,12070,6204
|
|
20240712,150700,10973997610,12070,12080,12080,12070,3340
|
|
20240712,150600,10933679380,12080,12060,12080,12060,25885
|
|
20240712,150500,10621262050,12070,12070,12070,12060,693
|
|
20240712,150400,10612902230,12060,12070,12070,12060,5953
|
|
20240712,150300,10541105650,12070,12070,12070,12060,1398
|
|
20240712,150200,10524243210,12070,12070,12070,12060,3514
|
|
20240712,150100,10481858900,12070,12070,12070,12060,3121
|
|
20240712,150000,10444206150,12060,12060,12070,12060,1579
|
|
20240712,145900,10425157140,12060,12070,12070,12060,2326
|
|
20240712,145800,10397092740,12060,12070,12070,12060,2863
|
|
20240712,145700,10362559990,12070,12060,12070,12060,1169
|
|
20240712,145600,10348450770,12060,12070,12070,12060,1270
|
|
20240712,145500,10333127870,12070,12070,12070,12060,922
|
|
20240712,145400,10322004110,12060,12070,12070,12060,2382
|
|
20240712,145300,10293276670,12060,12060,12070,12060,1171
|
|
20240712,145200,10279150150,12060,12070,12070,12060,2286
|
|
20240712,145100,10251579220,12070,12060,12070,12060,5481
|
|
20240712,145000,10185437490,12060,12070,12070,12060,3223
|
|
20240712,144900,10146552340,12070,12070,12070,12060,742
|
|
20240712,144800,10137600410,12070,12060,12070,12060,6030
|
|
20240712,144700,10064834630,12070,12060,12070,12060,3569
|
|
20240712,144600,10021788300,12060,12060,12070,12060,487
|
|
20240712,144500,10015912670,12060,12070,12070,12060,1070
|
|
20240712,144400,10003008150,12070,12060,12070,12060,2462
|
|
20240712,144300,9973313010,12060,12070,12070,12060,1433
|
|
20240712,144200,9956027040,12070,12070,12070,12060,1954
|
|
20240712,144100,9932457330,12070,12060,12070,12060,1117
|
|
20240712,144000,9918983660,12060,12070,12070,12060,1393
|
|
20240712,143900,9902181630,12060,12060,12070,12060,1427
|
|
20240712,143800,9884966600,12070,12060,12070,12060,2419
|
|
20240712,143700,9855789740,12060,12060,12060,12060,869
|
|
20240712,143600,9845309600,12060,12060,12070,12060,839
|
|
20240712,143500,9835188780,12060,12070,12070,12060,295
|
|
20240712,143400,9831630250,12070,12060,12070,12060,2541
|
|
20240712,143300,9800983610,12060,12060,12070,12060,5558
|
|
20240712,143200,9733953060,12060,12060,12070,12060,1516
|
|
20240712,143100,9715667850,12070,12070,12070,12060,1875
|
|
20240712,143000,9693052380,12070,12070,12070,12060,1104
|
|
20240712,142900,9679737950,12070,12060,12070,12060,5079
|
|
20240712,142800,9618482280,12060,12060,12070,12060,42
|
|
20240712,142700,9617975610,12060,12070,12070,12060,2250
|
|
20240712,142600,9590835890,12070,12060,12070,12050,20815
|
|
20240712,142500,9339815900,12060,12050,12060,12050,6273
|
|
20240712,142400,9264170360,12060,12060,12060,12050,1638
|
|
20240712,142300,9244428310,12060,12050,12060,12050,2304
|
|
20240712,142200,9216653960,12050,12050,12060,12050,1308
|
|
20240712,142100,9200887700,12060,12050,12060,12050,4677
|
|
20240712,142000,9144491520,12050,12060,12060,12050,3965
|
|
20240712,141900,9096687940,12060,12050,12060,12050,1505
|
|
20240712,141800,9078542310,12050,12060,12060,12050,1758
|
|
20240712,141700,9057349650,12060,12060,12060,12050,2179
|
|
20240712,141600,9031086630,12060,12060,12060,12050,897
|
|
20240712,141500,9020273500,12050,12060,12060,12050,992
|
|
20240712,141400,9008313980,12060,12060,12070,12050,1972
|
|
20240712,141300,8984535160,12060,12060,12070,12060,413
|
|
20240712,141200,8979554320,12060,12060,12070,12050,235
|
|
20240712,141100,8976721070,12050,12060,12070,12050,7720
|
|
20240712,141000,8883619130,12060,12060,12070,12060,1861
|
|
20240712,140900,8861172360,12060,12070,12070,12060,1051
|
|
20240712,140800,8848496980,12070,12060,12070,12060,936
|
|
20240712,140700,8837204500,12060,12070,12070,12060,2175
|
|
20240712,140600,8810973680,12060,12070,12070,12060,923
|
|
20240712,140500,8799839510,12060,12070,12070,12050,1004
|
|
20240712,140400,8787735320,12070,12060,12070,12050,19469
|
|
20240712,140300,8553070680,12060,12060,12070,12060,524
|
|
20240712,140200,8546750740,12060,12070,12070,12060,2911
|
|
20240712,140100,8511641520,12060,12070,12070,12060,1849
|
|
20240712,140000,8489340500,12060,12060,12070,12060,1855
|
|
20240712,135900,8466968190,12060,12060,12070,12050,470
|
|
20240712,135800,8461297910,12060,12070,12070,12060,2771
|
|
20240712,135700,8427879210,12060,12060,12070,12060,2430
|
|
20240712,135600,8398571160,12060,12060,12070,12060,1240
|
|
20240712,135500,8383616740,12070,12070,12070,12070,414
|
|
20240712,135400,8378619760,12060,12060,12070,12060,947
|
|
20240712,135300,8367198800,12070,12060,12070,12060,5072
|
|
20240712,135200,8306025000,12060,12060,12070,12060,1044
|
|
20240712,135100,8293433520,12060,12060,12070,12060,1049
|
|
20240712,135000,8280779220,12070,12050,12070,12050,1380
|
|
20240712,134900,8264146270,12060,12060,12060,12050,2509
|
|
20240712,134800,8233891730,12060,12060,12060,12050,723
|
|
20240712,134700,8225176160,12060,12060,12070,12050,2497
|
|
20240712,134600,8195070430,12060,12060,12060,12060,829
|
|
20240712,134500,8185072690,12060,12060,12060,12050,1740
|
|
20240712,134400,8164096110,12060,12060,12070,12050,990
|
|
20240712,134300,8152160250,12060,12060,12060,12050,2291
|
|
20240712,134200,8124547450,12060,12060,12060,12050,1033
|
|
20240712,134100,8112089720,12070,12060,12070,12060,1040
|
|
20240712,134000,8099546420,12050,12060,12060,12050,2410
|
|
20240712,133900,8070499710,12060,12060,12060,12050,886
|
|
20240712,133800,8059820640,12060,12060,12070,12050,2105
|
|
20240712,133700,8034437470,12060,12070,12070,12050,4203
|
|
20240712,133600,7983752910,12060,12050,12060,12050,1918
|
|
20240712,133500,7960629190,12060,12060,12060,12050,834
|
|
20240712,133400,7950574980,12060,12050,12060,12050,3930
|
|
20240712,133300,7903182570,12050,12060,12060,12050,2736
|
|
20240712,133200,7870206170,12060,12060,12060,12050,1044
|
|
20240712,133100,7857621800,12060,12060,12060,12050,452
|
|
20240712,133000,7852172570,12060,12060,12070,12050,10809
|
|
20240712,132900,7721899440,12060,12070,12070,12060,1409
|
|
20240712,132800,7704904210,12070,12060,12070,12060,773
|
|
20240712,132700,7695578850,12060,12070,12070,12060,3578
|
|
20240712,132600,7652413800,12060,12060,12070,12060,161
|
|
20240712,132500,7650471020,12060,12070,12070,12060,11626
|
|
20240712,132400,7510259160,12060,12070,12070,12060,541
|
|
20240712,132300,7503734130,12060,12070,12070,12060,1481
|
|
20240712,132200,7485870530,12070,12060,12070,12060,1137
|
|
20240712,132100,7472158250,12070,12060,12070,12060,1496
|
|
20240712,132000,7454104100,12050,12070,12070,12050,11649
|
|
20240712,131900,7313623020,12070,12060,12070,12060,1641
|
|
20240712,131800,7293828560,12070,12060,12070,12060,377
|
|
20240712,131700,7289280910,12070,12050,12070,12050,4237
|
|
20240712,131600,7238211420,12050,12060,12060,12050,1046
|
|
20240712,131500,7225600060,12050,12050,12060,12050,1536
|
|
20240712,131400,7207090040,12050,12050,12060,12050,807
|
|
20240712,131300,7197362420,12050,12070,12070,12050,2465
|
|
20240712,131200,7167638430,12060,12060,12070,12050,1268
|
|
20240712,131100,7152344810,12060,12060,12060,12060,1132
|
|
20240712,131000,7138692890,12060,12060,12070,12060,571
|
|
20240712,130900,7131804490,12060,12060,12070,12050,5924
|
|
20240712,130800,7060375370,12060,12060,12070,12060,1691
|
|
20240712,130700,7039979420,12060,12060,12070,12060,4932
|
|
20240712,130600,6980499180,12060,12070,12070,12060,895
|
|
20240712,130500,6969702830,12060,12070,12070,12060,2505
|
|
20240712,130400,6939492310,12070,12070,12070,12060,547
|
|
20240712,130300,6932893180,12060,12070,12070,12060,1609
|
|
20240712,130200,6913488430,12070,12070,12070,12060,7391
|
|
20240712,130100,6824350680,12070,12060,12070,12060,2201
|
|
20240712,130000,6797786010,12060,12070,12070,12060,926
|
|
20240712,125900,6786616440,12060,12070,12070,12060,1974
|
|
20240712,125800,6762807840,12060,12070,12070,12060,346
|
|
20240712,125700,6758635040,12070,12060,12070,12060,2651
|
|
20240712,125600,6726660610,12070,12070,12070,12060,2474
|
|
20240712,125500,6696811790,12070,12060,12070,12060,934
|
|
20240712,125400,6685545430,12070,12070,12070,12070,49
|
|
20240712,125300,6684954000,12070,12060,12070,12060,2144
|
|
20240712,125200,6659095060,12060,12060,12070,12060,972
|
|
20240712,125100,6647370620,12070,12070,12070,12060,873
|
|
20240712,125000,6636837020,12060,12070,12070,12060,1616
|
|
20240712,124900,6617346770,12070,12060,12070,12060,1913
|
|
20240712,124800,6594273920,12060,12070,12070,12060,665
|
|
20240712,124700,6586251910,12070,12060,12070,12060,375
|
|
20240712,124600,6581727330,12060,12060,12060,12050,2696
|
|
20240712,124500,6549226670,12060,12070,12070,12050,2059
|
|
20240712,124400,6524399710,12070,12070,12070,12060,2638
|
|
20240712,124300,6492565060,12070,12070,12070,12060,2226
|
|
20240712,124200,6465718640,12060,12070,12070,12060,2833
|
|
20240712,124100,6431550210,12060,12070,12070,12060,3000
|
|
20240712,124000,6395369660,12070,12060,12070,12060,1859
|
|
20240712,123900,6372943360,12070,12070,12070,12060,1286
|
|
20240712,123800,6357426730,12060,12060,12070,12060,1798
|
|
20240712,123700,6335738540,12060,12060,12070,12060,1085
|
|
20240712,123600,6322650410,12060,12070,12070,12060,1458
|
|
20240712,123500,6305063830,12060,12070,12070,12060,1157
|
|
20240712,123400,6291109300,12070,12070,12070,12060,677
|
|
20240712,123300,6282939470,12060,12070,12070,12060,1664
|
|
20240712,123200,6262866090,12060,12060,12070,12060,2036
|
|
20240712,123100,6238309980,12070,12060,12070,12060,1728
|
|
20240712,123000,6217458210,12060,12060,12070,12060,1954
|
|
20240712,122900,6193892940,12060,12070,12070,12060,2260
|
|
20240712,122800,6166626820,12070,12070,12070,12060,825
|
|
20240712,122700,6156676890,12070,12070,12070,12060,589
|
|
20240712,122600,6149570270,12060,12070,12070,12060,2629
|
|
20240712,122500,6117864480,12060,12070,12070,12060,1865
|
|
20240712,122400,6095370460,12060,12060,12060,12060,416
|
|
20240712,122300,6090353500,12070,12060,12070,12060,774
|
|
20240712,122200,6081016880,12070,12070,12070,12060,2360
|
|
20240712,122100,6052548270,12060,12070,12070,12060,1171
|
|
20240712,122000,6038418210,12060,12070,12070,12060,703
|
|
20240712,121900,6029938760,12070,12060,12070,12060,2024
|
|
20240712,121800,6005527040,12060,12070,12070,12060,1718
|
|
20240712,121700,5984805140,12070,12070,12070,12060,733
|
|
20240712,121600,5975961760,12060,12060,12070,12060,5318
|
|
20240712,121500,5911821960,12070,12070,12070,12060,680
|
|
20240712,121400,5903620060,12060,12070,12070,12060,220
|
|
20240712,121300,5900964790,12060,12070,12070,12060,954
|
|
20240712,121200,5889456330,12060,12070,12070,12060,1540
|
|
20240712,121100,5870881200,12070,12070,12070,12060,9103
|
|
20240712,121000,5761088970,12070,12070,12070,12060,942
|
|
20240712,120900,5749724920,12070,12070,12070,12060,1411
|
|
20240712,120800,5732706330,12070,12070,12070,12060,1133
|
|
20240712,120700,5719039160,12070,12070,12070,12060,1668
|
|
20240712,120600,5698920490,12060,12060,12070,12060,2054
|
|
20240712,120500,5674138900,12060,12070,12070,12060,1461
|
|
20240712,120400,5656518340,12070,12060,12070,12060,3121
|
|
20240712,120300,5618876980,12070,12070,12070,12060,595
|
|
20240712,120200,5611697680,12070,12060,12070,12060,12446
|
|
20240712,120100,5461596730,12060,12080,12080,12060,2294
|
|
20240712,120000,5433924740,12070,12070,12070,12060,2672
|
|
20240712,115900,5401683220,12070,12060,12070,12060,1133
|
|
20240712,115800,5388012390,12070,12070,12080,12060,710
|
|
20240712,115700,5379440980,12070,12070,12080,12070,952
|
|
20240712,115600,5367948260,12080,12080,12080,12070,1531
|
|
20240712,115500,5349466530,12080,12070,12080,12070,2135
|
|
20240712,115400,5323694540,12080,12080,12080,12070,155
|
|
20240712,115300,5321822380,12070,12070,12080,12070,742
|
|
20240712,115200,5312864260,12070,12070,12070,12060,6372
|
|
20240712,115100,5235965170,12070,12070,12070,12060,2624
|
|
20240712,115000,5204296040,12070,12060,12070,12060,2799
|
|
20240712,114900,5170517710,12070,12070,12070,12060,361
|
|
20240712,114800,5166160490,12070,12070,12070,12060,4177
|
|
20240712,114700,5115758170,12060,12060,12070,12060,1310
|
|
20240712,114600,5099956020,12060,12070,12070,12060,2559
|
|
20240712,114500,5069090340,12070,12070,12070,12060,2209
|
|
20240712,114400,5042438840,12070,12070,12070,12060,1046
|
|
20240712,114300,5029819450,12060,12070,12070,12060,1228
|
|
20240712,114200,5015006470,12060,12060,12070,12060,10072
|
|
20240712,114100,4893484870,12060,12060,12070,12060,1542
|
|
20240712,114000,4874887350,12070,12070,12070,12060,1409
|
|
20240712,113900,4857891720,12070,12060,12070,12060,1127
|
|
20240712,113800,4844297040,12060,12060,12070,12060,1625
|
|
20240712,113700,4824697080,12070,12070,12070,12060,1463
|
|
20240712,113600,4807051070,12070,12070,12070,12060,882
|
|
20240712,113500,4796408870,12070,12070,12070,12060,3350
|
|
20240712,113400,4755994140,12060,12070,12070,12060,1117
|
|
20240712,113300,4742517270,12070,12070,12070,12060,1313
|
|
20240712,113200,4726673580,12070,12070,12070,12060,747
|
|
20240712,113100,4717663700,12060,12070,12070,12060,7445
|
|
20240712,113000,4627818200,12060,12070,12070,12060,6973
|
|
20240712,112900,4543723610,12070,12070,12070,12060,623
|
|
20240712,112800,4536209610,12070,12070,12070,12060,2077
|
|
20240712,112700,4511160510,12070,12060,12070,12060,105
|
|
20240712,112600,4509893950,12070,12060,12070,12060,891
|
|
20240712,112500,4499147980,12060,12070,12070,12060,1508
|
|
20240712,112400,4480959580,12070,12060,12070,12060,849
|
|
20240712,112300,4470716840,12060,12060,12070,12060,1072
|
|
20240712,112200,4457788380,12070,12070,12070,12070,164
|
|
20240712,112100,4455808900,12060,12060,12070,12060,2740
|
|
20240712,112000,4422763740,12070,12070,12070,12060,175
|
|
20240712,111900,4420652700,12070,12060,12070,12060,1309
|
|
20240712,111800,4404860610,12060,12070,12070,12060,2506
|
|
20240712,111700,4374636140,12070,12060,12070,12060,2152
|
|
20240712,111600,4348679880,12070,12070,12070,12060,533
|
|
20240712,111500,4342250260,12070,12070,12070,12060,3249
|
|
20240712,111400,4303060870,12060,12070,12070,12060,852
|
|
20240712,111300,4292784290,12070,12060,12070,12060,956
|
|
20240712,111200,4281253670,12070,12060,12070,12060,470
|
|
20240712,111100,4275585000,12070,12070,12070,12060,1623
|
|
20240712,111000,4256010870,12070,12070,12070,12060,608
|
|
20240712,110900,4248678260,12070,12070,12070,12060,696
|
|
20240712,110800,4240280400,12070,12060,12070,12060,2115
|
|
20240712,110700,4214773230,12070,12070,12070,12060,466
|
|
20240712,110600,4209150610,12070,12070,12070,12060,550
|
|
20240712,110500,4202516180,12070,12070,12070,12060,3943
|
|
20240712,110400,4154960000,12070,12070,12070,12060,1071
|
|
20240712,110300,4142036130,12070,12060,12070,12060,901
|
|
20240712,110200,4131167860,12070,12070,12070,12060,1854
|
|
20240712,110100,4108804230,12070,12070,12070,12060,1926
|
|
20240712,110000,4085576500,12070,12070,12070,12060,388
|
|
20240712,105900,4080894340,12070,12070,12070,12060,1313
|
|
20240712,105800,4065053990,12070,12070,12070,12070,239
|
|
20240712,105700,4062169260,12060,12070,12070,12060,1666
|
|
20240712,105600,4042076180,12070,12070,12070,12060,1523
|
|
20240712,105500,4023705670,12070,12070,12070,12060,2135
|
|
20240712,105400,3997955920,12070,12060,12070,12060,907
|
|
20240712,105300,3987016630,12070,12060,12070,12060,393
|
|
20240712,105200,3982276680,12060,12070,12070,12060,4769
|
|
20240712,105100,3924723770,12070,12060,12070,12060,1403
|
|
20240712,105000,3907803570,12070,12070,12070,12060,10620
|
|
20240712,104900,3779724270,12060,12070,12070,12060,903
|
|
20240712,104800,3768831330,12070,12070,12070,12060,211
|
|
20240712,104700,3766286560,12070,12080,12080,12060,3207
|
|
20240712,104600,3727595630,12080,12080,12080,12070,2582
|
|
20240712,104500,3696423040,12080,12070,12080,12070,1778
|
|
20240712,104400,3674960890,12080,12080,12080,12070,592
|
|
20240712,104300,3667812710,12070,12080,12080,12070,616
|
|
20240712,104200,3660377140,12080,12080,12080,12070,441
|
|
20240712,104100,3655051930,12080,12070,12080,12060,3055
|
|
20240712,104000,3618195180,12070,12060,12070,12060,602
|
|
20240712,103900,3610930100,12070,12070,12070,12060,331
|
|
20240712,103800,3606935430,12070,12070,12070,12060,4636
|
|
20240712,103700,3550982930,12070,12070,12070,12060,6321
|
|
20240712,103600,3474749380,12070,12060,12070,12060,8145
|
|
20240712,103500,3376516370,12070,12070,12070,12060,975
|
|
20240712,103400,3364750140,12070,12070,12070,12060,5078
|
|
20240712,103300,3303498780,12070,12070,12070,12060,265
|
|
20240712,103200,3300300290,12070,12070,12070,12060,11274
|
|
20240712,103100,3164323720,12070,12070,12070,12060,1186
|
|
20240712,103000,3150008830,12080,12070,12080,12070,186
|
|
20240712,102900,3147763280,12070,12080,12080,12070,976
|
|
20240712,102800,3135982750,12080,12070,12080,12070,3243
|
|
20240712,102700,3096833850,12070,12080,12080,12060,20357
|
|
20240712,102600,2851132140,12080,12070,12080,12070,466
|
|
20240712,102500,2845504350,12080,12080,12080,12070,4898
|
|
20240712,102400,2786382350,12070,12080,12080,12070,11489
|
|
20240712,102300,2647709750,12080,12080,12080,12070,1614
|
|
20240712,102200,2628226450,12080,12080,12080,12070,1013
|
|
20240712,102100,2615995580,12080,12080,12080,12070,1049
|
|
20240712,102000,2603331910,12090,12090,12090,12080,6890
|
|
20240712,101900,2520100240,12080,12080,12090,12070,1312
|
|
20240712,101800,2504252530,12080,12080,12090,12070,7162
|
|
20240712,101700,2417727600,12080,12080,12080,12070,1391
|
|
20240712,101600,2400937900,12080,12080,12080,12070,529
|
|
20240712,101500,2394551410,12080,12070,12080,12070,806
|
|
20240712,101400,2384822940,12070,12080,12080,12070,2725
|
|
20240712,101300,2351928440,12080,12080,12080,12070,2791
|
|
20240712,101200,2318220480,12080,12080,12080,12070,12560
|
|
20240712,101100,2166499590,12070,12080,12080,12070,759
|
|
20240712,101000,2157336460,12080,12080,12080,12070,2251
|
|
20240712,100900,2130160240,12080,12080,12080,12070,2050
|
|
20240712,100800,2105409130,12080,12080,12080,12070,784
|
|
20240712,100700,2095946000,12080,12070,12080,12070,2004
|
|
20240712,100600,2071756610,12070,12080,12080,12070,1556
|
|
20240712,100500,2052969120,12080,12070,12080,12070,2006
|
|
20240712,100400,2028751600,12080,12080,12080,12070,2512
|
|
20240712,100300,1998429090,12080,12080,12080,12070,1468
|
|
20240712,100200,1980708990,12080,12080,12080,12070,3016
|
|
20240712,100100,1944285860,12080,12080,12080,12070,1128
|
|
20240712,100000,1930659640,12080,12070,12080,12070,6965
|
|
20240712,095900,1846587580,12080,12070,12080,12070,2580
|
|
20240712,095800,1815425070,12080,12080,12080,12070,1180
|
|
20240712,095700,1801180440,12080,12070,12080,12070,1840
|
|
20240712,095600,1778959110,12070,12080,12080,12070,2212
|
|
20240712,095500,1752255260,12080,12080,12090,12070,4116
|
|
20240712,095400,1702535000,12070,12080,12080,12070,1321
|
|
20240712,095300,1686585900,12080,12080,12080,12070,2262
|
|
20240712,095200,1659272960,12080,12080,12080,12070,4428
|
|
20240712,095100,1605813770,12080,12070,12080,12070,899
|
|
20240712,095000,1594957500,12080,12090,12090,12070,1638
|
|
20240712,094900,1575174180,12080,12090,12090,12080,1293
|
|
20240712,094800,1559554510,12090,12080,12090,12080,616
|
|
20240712,094700,1552107160,12090,12090,12090,12080,2343
|
|
20240712,094600,1523802590,12080,12090,12090,12080,786
|
|
20240712,094500,1514303040,12090,12090,12090,12080,1915
|
|
20240712,094400,1491168590,12090,12090,12090,12080,8968
|
|
20240712,094300,1382824530,12090,12090,12090,12080,1913
|
|
20240712,094200,1359714690,12090,12080,12090,12080,3991
|
|
20240712,094100,1311500360,12090,12090,12090,12080,2239
|
|
20240712,094000,1284446760,12080,12090,12090,12080,3074
|
|
20240712,093900,1247312030,12090,12090,12090,12080,2034
|
|
20240712,093800,1222737850,12090,12090,12090,12080,1135
|
|
20240712,093700,1209016640,12090,12090,12090,12080,2754
|
|
20240712,093600,1175740920,12090,12090,12090,12080,1334
|
|
20240712,093500,1159619470,12090,12080,12090,12080,4438
|
|
20240712,093400,1105999400,12080,12090,12090,12080,819
|
|
20240712,093300,1096099090,12090,12090,12090,12080,3546
|
|
20240712,093200,1053252670,12090,12090,12090,12080,714
|
|
20240712,093100,1044621270,12090,12090,12090,12080,4514
|
|
20240712,093000,990058050,12080,12090,12090,12080,822
|
|
20240712,092900,980122660,12090,12090,12090,12080,448
|
|
20240712,092800,974706570,12090,12090,12090,12080,246
|
|
20240712,092700,971733580,12090,12090,12090,12080,1727
|
|
20240712,092600,950864970,12080,12080,12090,12070,3846
|
|
20240712,092500,904405620,12080,12080,12080,12070,2299
|
|
20240712,092400,876637700,12080,12080,12080,12070,4362
|
|
20240712,092300,823945140,12080,12080,12080,12070,4175
|
|
20240712,092200,773511180,12080,12080,12080,12080,2660
|
|
20240712,092100,741378380,12080,12080,12080,12070,1282
|
|
20240712,092000,725892820,12070,12080,12080,12070,1212
|
|
20240712,091900,711261900,12080,12090,12090,12080,24169
|
|
20240712,091800,419171350,12080,12090,12090,12080,554
|
|
20240712,091700,412478520,12090,12090,12090,12080,1306
|
|
20240712,091600,396689260,12090,12090,12090,12080,2101
|
|
20240712,091500,371288280,12090,12090,12090,12080,706
|
|
20240712,091400,362753250,12090,12100,12100,12090,1321
|
|
20240712,091300,346782120,12090,12100,12100,12080,1666
|
|
20240712,091200,326635050,12100,12100,12100,12090,2029
|
|
20240712,091100,302103240,12100,12100,12100,12090,1248
|
|
20240712,091000,287008550,12090,12090,12100,12090,2301
|
|
20240712,090900,259170330,12090,12100,12100,12090,3904
|
|
20240712,090800,211964700,12100,12100,12100,12090,813
|
|
20240712,090700,202132260,12100,12100,12100,12090,1223
|
|
20240712,090600,187341250,12100,12090,12100,12090,311
|
|
20240712,090500,183580530,12090,12090,12090,12080,1694
|
|
20240712,090400,163100570,12090,12100,12100,12080,1594
|
|
20240712,090300,143830900,12100,12090,12100,12090,350
|
|
20240712,090200,139597630,12090,12110,12110,12070,3745
|
|
20240712,090100,94330730,12100,12090,12100,12090,758
|
|
20240712,090000,85160010,12090,12080,12090,12080,7049
|